Tổng Công ty Cổ phần Tái bảo hiểm PVI (pre)

22.40
1.30
(6.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.40 -6.22% 292,100 4,400 0.1
21.10
23.40
21.10
2 tháng
(2025-10-06) 		0.90 4.46% 954,100 5,900 0.1
19.60
23.40
21.10
3 tháng
(2025-09-05) 		1.20 6.03% 1,085,200 -74,900 -1.5
19.60
23.40
21.10
6 tháng
(2025-06-09) 		1.55 7.92% 1,606,300 -86,500 -1.7
19.40
23.40
21.10
12 tháng
(2024-12-09) 		3.11 17.30% 2,412,853 273,400 3.8
17.99
23.40
21.10
24 tháng
(2023-12-15) 		4.61 27.92% 3,677,360 558,500 9.3
15.42
23.40
21.10
36 tháng
(2022-12-20) 		5.19 32.63% 4,349,231 769,843 12.9
13.41
23.40
21.10
60 tháng
(2020-12-30) 		7.72 57.65% 11,511,269 1,039,043 18.3
10.55
23.40
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
15.33
 500 15.42 15.42 15.24 100 0 0
30/11/2023
15.78
 0 15.78 15.78 15.78 0 0 0
29/11/2023
15.78
 500 14.97 15.78 14.97 0 0 0
28/11/2023
14.79
 1,500 15.24 15.69 14.79 0 0 0
27/11/2023
15.51
 600 15.42 15.51 15.15 0 0 0
24/11/2023
14.97
 500 14.97 14.97 14.97 0 0 0
23/11/2023
14.97
 100 14.97 14.97 14.97 0 0 0
22/11/2023
14.97
 1,100 14.88 14.97 14.88 0 100 -0.0
21/11/2023
15.33
 700 15.33 15.33 15.33 0 700 -0.0
20/11/2023
14.79
 100 14.79 14.79 14.79 0 0 0
17/11/2023
15.51
 1,401 14.61 15.51 14.25 0 0 0
16/11/2023
15.51
 100 15.51 15.51 15.51 100 0 0.0
15/11/2023
14.79
 200 14.88 14.88 14.79 0 0 0
14/11/2023
14.97
 1,200 14.97 14.97 14.97 0 0 0
13/11/2023
14.88
 1,300 14.97 14.97 14.88 0 0 0
10/11/2023: Cổ tức tiền mặt tỉ lệ: 11.5%
10/11/2023
15.51
 1,300 14.79 15.51 14.79 0 0 0
09/11/2023
15.02
 13,053 15.52 15.52 15.02 0 0 0
08/11/2023
15.69
 1,100 15.10 15.69 15.10 0 0 0
07/11/2023
14.51
 800 14.60 14.60 14.51 0 0 0
06/11/2023
15.10
 1,517 14.26 15.35 14.26 1,000 0 0.0
03/11/2023
14.34
 1,800 14.26 14.34 14.26 600 0 0.0
02/11/2023
14.26
 4,900 14.26 14.26 14.26 700 0 0.0
01/11/2023
14.26
 14,700 14.26 14.26 14.26 0 0 0
31/10/2023
14.01
 1,300 14.01 14.01 14.01 0 0 0
30/10/2023
14.18
 200 14.18 14.18 14.18 0 0 0
27/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
26/10/2023
14.26
 8,000 14.43 14.43 14.01 0 0 0
25/10/2023
15.52
 0 15.52 15.52 15.52 0 0 0
24/10/2023
15.52
 1,004 15.10 15.52 15.10 0 0 0
23/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
20/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
19/10/2023
14.26
 3 14.26 14.26 14.26 0 0 0
18/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
17/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
16/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
13/10/2023
14.26
 2,000 14.26 14.26 14.26 0 0 0
12/10/2023
14.26
 4,000 14.43 14.43 14.26 1,000 0 0.0
11/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
10/10/2023
14.26
 1,000 14.26 14.26 14.26 0 0 0
09/10/2023
14.26
 1,000 14.26 14.26 14.26 0 0 0
06/10/2023
14.43
 0 14.43 14.43 14.43 0 0 0
05/10/2023
14.43
 0 14.43 14.43 14.43 0 0 0
04/10/2023
14.43
 3,700 14.26 14.43 14.26 2,300 0 0.0
03/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
02/10/2023
14.26
 0 14.26 14.26 14.26 0 0 0
29/09/2023
14.26
 0 14.26 14.26 14.26 0 0 0
28/09/2023
14.26
 1,700 14.18 14.26 14.18 0 0 0
27/09/2023
14.18
 706 14.09 14.18 14.09 0 0 0
26/09/2023
14.26
 100 14.26 14.26 14.26 0 0 0
25/09/2023
14.26
 800 14.68 14.68 14.26 0 0 0
22/09/2023
14.26
 1 14.26 14.26 14.26 0 0 0
21/09/2023
14.26
 1,000 14.26 14.26 14.26 0 0 0
20/09/2023
14.34
 100 14.34 14.34 14.34 0 0 0
19/09/2023
14.26
 29,100 14.43 14.43 14.26 0 0 0
18/09/2023
14.43
 0 14.43 14.43 14.43 0 0 0
15/09/2023
14.43
 300 14.43 14.43 14.43 0 0 0
14/09/2023
14.43
 2,500 14.34 14.43 14.26 0 0 0
13/09/2023
14.43
 6,005 14.26 14.43 14.26 0 0 0
12/09/2023
14.51
 20,000 13.76 14.51 13.76 14,500 100 0.2
11/09/2023
14.68
 1,201 13.84 14.68 13.84 0 0 0
08/09/2023
14.18
 2,900 13.93 14.18 13.67 0 0 0
07/09/2023
14.43
 0 14.43 14.43 14.43 0 0 0
06/09/2023
14.43
 2,400 14.09 14.68 13.84 1,000 0 0.0
05/09/2023
14.01
 5,701 14.93 14.93 13.76 4,700 0 0.1
31/08/2023
14.93
 201 13.51 14.93 13.51 0 100 -0.0
30/08/2023
14.93
 100 14.93 14.93 14.93 0 0 0
29/08/2023
13.93
 200 14.26 14.26 13.93 0 0 0
28/08/2023
14.26
 500 14.26 14.26 14.26 0 0 0
25/08/2023
14.26
 0 14.26 14.26 14.26 0 0 0
24/08/2023
14.26
 0 14.26 14.26 14.26 0 0 0
23/08/2023
14.26
 0 14.26 14.26 14.26 0 0 0
22/08/2023
14.26
 100 14.26 14.26 14.26 0 0 0
21/08/2023
14.18
 100 14.18 14.18 14.18 0 0 0
18/08/2023
13.93
 1,400 14.26 14.26 13.93 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 1.4%
17/08/2023
14.43
 1,000 14.43 14.43 14.43 0 0 0
16/08/2023
14.31
 3,000 14.39 14.64 14.31 0 0 0
15/08/2023
14.14
 0 14.14 14.14 14.14 0 0 0
14/08/2023
14.14
 100 14.14 14.14 14.14 100 0 0.0
11/08/2023
14.81
 0 14.81 14.81 14.81 0 0 0
10/08/2023
14.81
 0 14.81 14.81 14.81 0 0 0
09/08/2023
14.81
 400 14.81 14.81 14.81 0 0 0
08/08/2023
14.81
 800 14.89 14.89 14.31 0 0 0
07/08/2023
14.48
 1,100 14.39 14.48 14.31 0 100 -0.0
04/08/2023
14.73
 101 14.73 14.73 14.73 0 0 0
03/08/2023
14.48
 100 14.48 14.48 14.48 0 0 0
02/08/2023
14.39
 3 14.39 14.39 14.39 0 0 0
01/08/2023
14.39
 200 14.39 14.39 14.39 0 0 0
31/07/2023
14.64
 0 14.64 14.64 14.64 0 0 0
28/07/2023
14.64
 8,000 14.64 14.89 14.64 6,000 100 0.1
27/07/2023
14.89
 0 14.89 14.89 14.89 0 0 0
26/07/2023
14.89
 0 14.89 14.89 14.89 0 0 0
25/07/2023
14.89
 0 14.89 14.89 14.89 0 0 0
24/07/2023
14.89
 2,500 14.39 14.89 14.31 0 0 0
21/07/2023
14.23
 3,500 14.81 14.98 14.23 500 0 0.0
20/07/2023
14.64
 179 14.64 14.64 14.64 0 0 0
19/07/2023
14.39
 0 14.39 14.39 14.39 0 0 0
18/07/2023
14.39
 87,700 14.23 14.56 14.23 36,200 0 0.6
17/07/2023
14.14
 1,800 14.23 14.23 13.98 1,600 0 0.0
14/07/2023
14.23
 1,300 14.23 14.23 14.23 0 0 0
13/07/2023
14.48
 200 14.56 14.56 14.48 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |